| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 68.57 | 68.38 | 0.54 | 0.80% | 67.50 | 69.98 | 11956 | 8228.75 | 4.56% | 0.00 |
| 2026-03-24 | 66.66 | 67.84 | 2.65 | 4.07% | 65.91 | 67.85 | 17954 | 11995.88 | 6.84% | 0.00 |
| 2026-03-23 | 71.00 | 65.19 | -5.91 | -8.31% | 64.18 | 71.00 | 21692 | 14563.48 | 8.27% | 0.00 |
| 2026-03-20 | 73.25 | 71.10 | -2.06 | -2.82% | 71.10 | 74.16 | 11345 | 8219.04 | 4.32% | 0.00 |
| 2026-03-19 | 75.53 | 73.16 | -3.95 | -5.12% | 72.64 | 75.74 | 16922 | 12520.04 | 6.45% | 0.00 |
| 2026-03-18 | 76.42 | 77.11 | 0.69 | 0.90% | 75.75 | 78.48 | 14603 | 11216.30 | 5.57% | 0.00 |
| 2026-03-17 | 77.28 | 76.42 | -0.85 | -1.10% | 76.15 | 78.77 | 22501 | 17432.99 | 8.58% | 0.00 |
| 2026-03-16 | 75.55 | 77.27 | 1.58 | 2.09% | 72.78 | 77.93 | 24474 | 18349.03 | 9.33% | 3.00 |
| 2026-03-13 | 75.91 | 75.69 | -0.60 | -0.79% | 75.61 | 78.05 | 18496 | 14157.26 | 7.05% | 0.00 |
| 2026-03-12 | 80.08 | 76.29 | -4.09 | -5.09% | 75.00 | 81.17 | 38535 | 29669.20 | 14.69% | 0.00 |
| 2026-03-11 | 85.63 | 80.38 | -5.66 | -6.58% | 79.81 | 86.29 | 31723 | 26250.75 | 12.09% | 0.00 |
| 2026-03-10 | 83.58 | 86.04 | 2.91 | 3.50% | 83.50 | 87.00 | 21848 | 18697.84 | 8.33% | 0.00 |
| 2026-03-09 | 76.31 | 83.13 | -2.97 | -3.45% | 76.31 | 85.23 | 31387 | 25346.91 | 11.96% | 0.00 |
| 2026-03-06 | 81.70 | 86.10 | 4.67 | 5.73% | 81.70 | 88.98 | 28180 | 24108.01 | 10.74% | 0.00 |
| 2026-03-05 | 82.07 | 81.43 | 0.92 | 1.14% | 80.61 | 84.98 | 18874 | 15569.79 | 7.19% | 0.00 |
| 2026-03-04 | 79.50 | 80.51 | -0.90 | -1.11% | 79.50 | 84.18 | 20701 | 16895.93 | 7.89% | 0.00 |
| 2026-03-03 | 87.26 | 81.41 | -6.73 | -7.64% | 80.83 | 88.55 | 24265 | 20406.26 | 9.25% | 0.00 |
| 2026-03-02 | 91.02 | 88.14 | -5.86 | -6.23% | 87.61 | 92.82 | 22206 | 20008.54 | 8.46% | 0.00 |
| 2026-02-27 | 96.44 | 94.00 | -1.88 | -1.96% | 90.88 | 97.00 | 24124 | 22464.26 | 9.20% | 0.00 |
| 2026-02-26 | 90.65 | 95.88 | 5.07 | 5.58% | 89.49 | 98.56 | 31779 | 29985.41 | 12.11% | 0.00 |
| 2026-02-25 | 90.98 | 90.81 | -0.59 | -0.65% | 88.34 | 91.50 | 20217 | 18189.96 | 7.71% | 0.00 |
| 2026-02-24 | 92.00 | 91.40 | 4.09 | 4.68% | 87.90 | 93.47 | 27321 | 24850.70 | 10.41% | 0.00 |
| 2026-02-13 | 89.50 | 87.31 | -1.25 | -1.41% | 86.00 | 91.47 | 22249 | 19559.09 | 8.48% | 0.00 |
| 2026-02-12 | 84.99 | 88.56 | 4.86 | 5.81% | 83.00 | 92.38 | 45194 | 39567.68 | 17.23% | 0.00 |
| 2026-02-11 | 85.80 | 83.70 | -0.73 | -0.86% | 83.36 | 88.00 | 38402 | 32703.81 | 14.64% | 0.00 |
| 2026-02-10 | 80.01 | 84.43 | 8.88 | 11.75% | 78.00 | 86.65 | 66269 | 54819.38 | 25.26% | 3.00 |
| 2026-02-09 | 68.52 | 75.55 | 7.67 | 11.30% | 68.52 | 77.46 | 44886 | 32785.12 | 17.11% | 0.00 |
| 2026-02-06 | 66.71 | 67.88 | 0.22 | 0.33% | 66.71 | 69.47 | 15906 | 10881.79 | 6.06% | 0.00 |
| 2026-02-05 | 67.94 | 67.66 | -1.33 | -1.93% | 67.01 | 70.99 | 17361 | 11882.95 | 6.62% | 0.00 |
| 2026-02-04 | 67.62 | 68.99 | 0.68 | 1.00% | 66.88 | 71.11 | 25144 | 17411.45 | 9.58% | 0.00 |
| 2026-02-03 | 67.74 | 68.31 | 1.24 | 1.85% | 66.55 | 68.99 | 21102 | 14357.41 | 8.04% | 0.00 |
| 2026-02-02 | 69.19 | 67.07 | -1.18 | -1.73% | 66.90 | 70.50 | 19623 | 13424.97 | 7.48% | 0.05 |
| 2026-01-30 | 68.88 | 68.25 | -3.09 | -4.33% | 67.13 | 69.50 | 34643 | 23693.65 | 13.20% | 0.00 |
| 2026-01-29 | 74.76 | 71.34 | -4.64 | -6.11% | 71.10 | 75.96 | 41095 | 29826.98 | 15.66% | 0.00 |
| 2026-01-28 | 80.00 | 75.98 | -4.68 | -5.80% | 74.50 | 82.30 | 48591 | 37728.22 | 18.52% | 1.00 |
| 2026-01-27 | 77.54 | 80.66 | -0.92 | -1.13% | 75.68 | 84.52 | 64270 | 52140.97 | 24.50% | 0.00 |
| 2026-01-26 | 69.98 | 81.58 | 13.60 | 20.01% | 68.88 | 81.58 | 33249 | 26231.18 | 12.67% | 0.00 |
| 2026-01-23 | 68.82 | 67.98 | -0.84 | -1.22% | 67.40 | 69.62 | 21119 | 14429.85 | 8.05% | 0.00 |
| 2026-01-22 | 67.51 | 68.82 | 1.52 | 2.26% | 67.18 | 72.97 | 37195 | 26019.13 | 14.18% | 2.00 |
| 2026-01-21 | 67.49 | 67.30 | 0.38 | 0.57% | 66.00 | 68.48 | 16102 | 10854.13 | 6.14% | 0.00 |
| 2026-01-20 | 66.73 | 66.92 | -0.28 | -0.42% | 66.11 | 69.40 | 24014 | 16236.95 | 9.15% | 0.00 |
| 2026-01-19 | 65.61 | 67.20 | 1.92 | 2.94% | 64.40 | 67.79 | 26812 | 17833.40 | 10.22% | 0.00 |
| 2026-01-16 | 68.20 | 65.28 | -1.99 | -2.96% | 65.03 | 68.20 | 27163 | 17899.31 | 10.35% | 0.00 |
| 2026-01-15 | 66.68 | 67.27 | 1.33 | 2.02% | 66.00 | 72.58 | 41940 | 28823.01 | 15.99% | 0.00 |
| 2026-01-14 | 64.85 | 65.94 | 1.03 | 1.59% | 62.77 | 67.30 | 49554 | 32301.15 | 18.89% | 0.00 |
| 2026-01-13 | 61.41 | 64.91 | 2.79 | 4.49% | 60.50 | 66.88 | 59038 | 38243.84 | 22.50% | 0.00 |
| 2026-01-12 | 59.69 | 62.12 | 3.67 | 6.28% | 58.47 | 63.06 | 47519 | 28959.75 | 18.11% | 0.00 |
| 2026-01-09 | 57.57 | 58.45 | 0.58 | 1.00% | 57.50 | 58.88 | 29001 | 16874.78 | 11.05% | 9.00 |
| 2026-01-08 | 56.51 | 57.87 | 1.28 | 2.26% | 56.21 | 59.22 | 33876 | 19562.58 | 12.91% | 0.00 |
| 2026-01-07 | 56.03 | 56.59 | 0.29 | 0.52% | 55.75 | 56.69 | 17858 | 10057.56 | 6.81% | 0.00 |
| 2026-01-06 | 55.50 | 56.30 | 0.92 | 1.66% | 55.45 | 56.38 | 22301 | 12496.04 | 8.50% | 0.00 |
| 2026-01-05 | 55.68 | 55.38 | 0.07 | 0.13% | 54.90 | 55.98 | 19021 | 10543.54 | 7.25% | 0.00 |
| 2025-12-31 | 55.70 | 55.31 | -0.11 | -0.20% | 54.66 | 55.70 | 14103 | 7771.06 | 5.38% | 0.00 |
| 2025-12-30 | 55.31 | 55.42 | -0.18 | -0.32% | 55.00 | 55.98 | 16404 | 9101.27 | 6.25% | 0.00 |
| 2025-12-29 | 55.70 | 55.60 | -0.11 | -0.20% | 55.11 | 56.25 | 19819 | 11040.37 | 7.55% | 0.00 |
| 2025-12-26 | 55.68 | 55.71 | -0.36 | -0.64% | 55.57 | 56.88 | 23532 | 13211.10 | 8.97% | 2.00 |
| 2025-12-25 | 54.70 | 56.07 | 1.54 | 2.82% | 54.58 | 56.15 | 23412 | 13034.65 | 8.92% | 0.00 |
| 2025-12-24 | 54.38 | 54.53 | 0.03 | 0.06% | 53.55 | 55.10 | 18174 | 9924.29 | 6.93% | 0.00 |
| 2025-12-23 | 55.32 | 54.50 | -1.49 | -2.66% | 54.13 | 55.78 | 25913 | 14174.85 | 9.88% | 0.00 |
| 2025-12-22 | 53.41 | 55.99 | 3.21 | 6.08% | 52.77 | 57.18 | 42917 | 23999.91 | 16.36% | 0.00 |
| 2025-12-19 | 52.78 | 52.78 | 0.78 | 1.50% | 52.71 | 53.98 | 17493 | 9300.83 | 6.67% | 0.00 |
| 2025-12-18 | 52.00 | 52.00 | -0.35 | -0.67% | 51.80 | 53.20 | 16436 | 8636.89 | 6.26% | 0.00 |
| 2025-12-17 | 52.62 | 52.35 | -0.27 | -0.51% | 51.35 | 53.00 | 20703 | 10783.02 | 7.89% | 0.00 |
| 2025-12-16 | 54.99 | 52.62 | -2.48 | -4.50% | 52.62 | 54.99 | 31421 | 16792.40 | 11.98% | 0.00 |
| 2025-12-15 | 54.60 | 55.10 | 2.10 | 3.96% | 53.49 | 56.80 | 59766 | 33095.28 | 22.78% | 0.00 |
| 2025-12-12 | 50.18 | 53.00 | 2.95 | 5.89% | 50.01 | 54.00 | 62581 | 33001.11 | 23.85% | 0.00 |
| 2025-12-11 | 52.31 | 50.05 | -0.01 | -0.02% | 49.71 | 52.60 | 24596 | 12481.00 | 9.38% | 0.00 |
| 2025-12-10 | 49.85 | 50.06 | 0.21 | 0.42% | 49.36 | 50.19 | 9866 | 4911.90 | 3.76% | 0.00 |
| 2025-12-09 | 50.10 | 49.85 | -0.66 | -1.31% | 49.80 | 50.64 | 10011 | 5012.43 | 3.82% | 0.00 |
| 2025-12-08 | 50.15 | 50.51 | 0.35 | 0.70% | 49.99 | 50.68 | 12402 | 6250.17 | 4.73% | 0.00 |
| 2025-12-05 | 49.00 | 50.16 | 1.15 | 2.35% | 48.71 | 50.27 | 13233 | 6578.54 | 5.04% | 0.00 |
| 2025-12-04 | 49.29 | 49.01 | 0.09 | 0.18% | 48.55 | 49.62 | 9120 | 4478.84 | 3.48% | 0.00 |
| 2025-12-03 | 49.50 | 48.92 | -0.25 | -0.51% | 48.61 | 49.50 | 7333 | 3586.44 | 2.79% | 0.00 |
| 2025-12-02 | 49.73 | 49.17 | -0.73 | -1.46% | 49.03 | 49.80 | 9032 | 4458.52 | 3.44% | 0.00 |
| 2025-12-01 | 49.88 | 49.90 | 0.23 | 0.46% | 49.66 | 50.21 | 11669 | 5827.03 | 4.45% | 0.00 |
| 2025-11-28 | 49.50 | 49.67 | 0.47 | 0.96% | 48.92 | 49.72 | 11301 | 5588.89 | 4.31% | 0.00 |
| 2025-11-27 | 48.56 | 49.20 | 0.50 | 1.03% | 48.53 | 49.59 | 11489 | 5655.45 | 4.38% | 0.00 |
| 2025-11-26 | 49.12 | 48.70 | -0.58 | -1.18% | 48.56 | 49.53 | 12698 | 6234.59 | 4.84% | 0.00 |
| 2025-11-25 | 49.51 | 49.28 | 0.07 | 0.14% | 49.23 | 50.19 | 13217 | 6576.10 | 5.04% | 0.00 |
| 2025-11-24 | 49.05 | 49.21 | 0.17 | 0.35% | 48.02 | 49.55 | 14573 | 7126.57 | 5.55% | 0.00 |
崇德科技(301548)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
